NasdaqGS - Nasdaq Real Time Price
USD
MacroGenics, Inc. (MGNX)
2.4000
+0.0200
(+0.84%)
At close: October 30 at 4:00:00 PM EDT
2.4000
0.0000
(0.00%)
After hours: October 30 at 4:00:02 PM EDT
Trade MGNX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.3700 | 2.4350 | 2.2350 | 2.4000 | 2.4000 | 1,182,900 |
|
Oct 29, 2026
|
2.4900 | 2.5900 | 2.3700 | 2.3800 | 2.3800 | 744,100 |
|
Oct 28, 2026
|
2.3900 | 2.5450 | 2.3500 | 2.4700 | 2.4700 | 1,414,200 |
|
Oct 27, 2026
|
2.2000 | 2.5600 | 2.1580 | 2.4400 | 2.4400 | 2,120,000 |
|
Oct 26, 2026
|
2.0900 | 2.2300 | 1.9300 | 2.1900 | 2.1900 | 2,605,800 |
|
Oct 23, 2026
|
3.5500 | 3.5650 | 2.1300 | 2.2500 | 2.2500 | 4,009,700 |
|
Oct 22, 2026
|
3.5900 | 3.6700 | 3.5200 | 3.6300 | 3.6300 | 465,500 |
|
Oct 21, 2026
|
3.4500 | 3.6650 | 3.4500 | 3.5900 | 3.5900 | 398,300 |
|
Oct 20, 2026
|
3.3500 | 3.6000 | 3.3300 | 3.4900 | 3.4900 | 325,400 |
|
Oct 19, 2026
|
3.2700 | 3.4350 | 3.2600 | 3.3300 | 3.3300 | 567,600 |
|
Oct 16, 2026
|
3.3700 | 3.4500 | 3.2350 | 3.2500 | 3.2500 | 410,600 |
|
Oct 15, 2026
|
3.3400 | 3.4350 | 3.3000 | 3.3700 | 3.3700 | 578,100 |
|
Oct 14, 2026
|
3.4200 | 3.4200 | 3.1900 | 3.3100 | 3.3100 | 906,800 |
|
Oct 13, 2026
|
3.7300 | 3.7300 | 3.3800 | 3.4200 | 3.4200 | 559,100 |
|
Oct 12, 2026
|
3.7200 | 3.7600 | 3.6550 | 3.7200 | 3.7200 | 284,400 |
|
Oct 9, 2026
|
3.5300 | 3.7850 | 3.5200 | 3.7400 | 3.7400 | 418,400 |
|
Oct 8, 2026
|
3.5300 | 3.6150 | 3.4100 | 3.5500 | 3.5500 | 768,100 |
|
Oct 7, 2026
|
3.6000 | 3.7300 | 3.5250 | 3.5500 | 3.5500 | 510,000 |
|
Oct 6, 2026
|
3.7900 | 3.7900 | 3.5500 | 3.6400 | 3.6400 | 633,200 |
|
Oct 5, 2026
|
3.6500 | 3.8550 | 3.4950 | 3.7700 | 3.7700 | 605,900 |
|
Oct 2, 2026
|
3.6400 | 3.6500 | 3.5250 | 3.5800 | 3.5800 | 980,500 |
|
Oct 1, 2026
|
3.8500 | 3.8800 | 3.5850 | 3.6000 | 3.6000 | 656,600 |
|
Sep 30, 2026
|
3.7600 | 3.9100 | 3.7300 | 3.8600 | 3.8600 | 634,100 |
|
Sep 29, 2026
|
4.0800 | 4.0900 | 3.7500 | 3.7700 | 3.7700 | 616,400 |
|
Sep 28, 2026
|
3.7300 | 4.1100 | 3.6900 | 4.0600 | 4.0600 | 1,912,800 |
|
Sep 25, 2026
|
3.7900 | 3.8600 | 3.7200 | 3.7400 | 3.7400 | 604,600 |
|
Sep 24, 2026
|
3.8000 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 571,300 |
|
Sep 23, 2026
|
4.1200 | 4.1200 | 3.7800 | 3.8000 | 3.8000 | 524,400 |
|
Sep 22, 2026
|
4.1700 | 4.2000 | 4.0750 | 4.1200 | 4.1200 | 377,400 |
|
Sep 21, 2026
|
4.1600 | 4.1850 | 4.0800 | 4.1200 | 4.1200 | 310,500 |
|
Sep 18, 2026
|
4.1200 | 4.1650 | 4.0900 | 4.1400 | 4.1400 | 873,900 |
|
Sep 17, 2026
|
4.1500 | 4.1800 | 4.0300 | 4.1300 | 4.1300 | 437,300 |
|
Sep 16, 2026
|
4.0500 | 4.1000 | 3.9800 | 4.0800 | 4.0800 | 315,700 |
|
Sep 15, 2026
|
4.1900 | 4.1900 | 3.9900 | 4.0400 | 4.0400 | 265,000 |
|
Sep 14, 2026
|
4.0000 | 4.2150 | 3.9900 | 4.2000 | 4.2000 | 430,000 |
|
Sep 11, 2026
|
4.0200 | 4.0900 | 3.9100 | 4.0000 | 4.0000 | 381,900 |
|
Sep 10, 2026
|
4.0800 | 4.1150 | 3.9000 | 3.9700 | 3.9700 | 434,700 |
|
Sep 9, 2026
|
4.2900 | 4.2950 | 4.0300 | 4.1100 | 4.1100 | 599,200 |
|
Sep 8, 2026
|
4.2900 | 4.4300 | 4.1100 | 4.3200 | 4.3200 | 419,600 |
|
Sep 4, 2026
|
4.2000 | 4.4900 | 4.1750 | 4.4000 | 4.4000 | 442,700 |
|
Sep 3, 2026
|
4.2900 | 4.3200 | 4.1450 | 4.2500 | 4.2500 | 478,600 |
|
Sep 2, 2026
|
4.0500 | 4.3700 | 4.0450 | 4.3200 | 4.3200 | 581,600 |
|
Sep 1, 2026
|
3.9800 | 4.0950 | 3.8900 | 4.0400 | 4.0400 | 499,900 |
|
Aug 31, 2026
|
4.1200 | 4.1300 | 3.9200 | 3.9900 | 3.9900 | 542,800 |
|
Aug 28, 2026
|
4.0600 | 4.1500 | 3.9750 | 4.1300 | 4.1300 | 541,700 |
|
Aug 27, 2026
|
4.0500 | 4.1600 | 4.0500 | 4.0800 | 4.0800 | 319,900 |
|
Aug 26, 2026
|
4.1600 | 4.1600 | 4.0400 | 4.0400 | 4.0400 | 263,000 |
|
Aug 25, 2026
|
4.0400 | 4.1950 | 4.0400 | 4.1700 | 4.1700 | 363,100 |
|
Aug 24, 2026
|
4.0700 | 4.0800 | 3.9650 | 4.0200 | 4.0200 | 432,800 |
|
Aug 21, 2026
|
4.0900 | 4.1950 | 4.0350 | 4.1000 | 4.1000 | 271,500 |
|
Aug 20, 2026
|
4.1400 | 4.1900 | 4.0180 | 4.0700 | 4.0700 | 381,800 |
|
Aug 19, 2026
|
4.1600 | 4.2700 | 4.1050 | 4.1700 | 4.1700 | 411,600 |
|
Aug 18, 2026
|
4.0700 | 4.1650 | 3.9850 | 4.0900 | 4.0900 | 430,600 |
|
Aug 17, 2026
|
4.2100 | 4.3000 | 4.0050 | 4.0600 | 4.0600 | 638,400 |
|
Aug 14, 2026
|
3.8450 | 4.2400 | 3.7850 | 4.2200 | 4.2200 | 851,400 |
|
Aug 13, 2026
|
4.0700 | 4.3090 | 4.0050 | 4.0800 | 4.0800 | 1,383,100 |
|
Aug 12, 2026
|
4.0000 | 4.0850 | 3.9600 | 4.0200 | 4.0200 | 339,300 |
|
Aug 11, 2026
|
4.0900 | 4.1400 | 3.9000 | 3.9200 | 3.9200 | 479,200 |
|
Aug 10, 2026
|
4.0700 | 4.1150 | 3.9690 | 4.0800 | 4.0800 | 366,500 |
|
Aug 7, 2026
|
4.0300 | 4.0500 | 3.8900 | 4.0400 | 4.0400 | 296,700 |
|
Aug 6, 2026
|
3.9500 | 4.0550 | 3.8750 | 4.0100 | 4.0100 | 756,500 |
|
Aug 5, 2026
|
3.9200 | 4.0200 | 3.8650 | 3.9000 | 3.9000 | 263,600 |
|
Aug 4, 2026
|
3.8200 | 3.9800 | 3.7800 | 3.9000 | 3.9000 | 876,000 |
|
Aug 3, 2026
|
3.7200 | 3.8670 | 3.6750 | 3.8200 | 3.8200 | 497,700 |
|
Jul 31, 2026
|
3.7900 | 3.7950 | 3.6100 | 3.6900 | 3.6900 | 410,800 |
|
Jul 30, 2026
|
3.6800 | 3.8200 | 3.6600 | 3.7800 | 3.7800 | 274,200 |
|
Jul 29, 2026
|
3.8400 | 3.8800 | 3.6600 | 3.6700 | 3.6700 | 414,000 |
|
Jul 28, 2026
|
4.0100 | 4.0600 | 3.6800 | 3.8500 | 3.8500 | 875,000 |
|
Jul 27, 2026
|
3.7000 | 4.0450 | 3.7000 | 4.0000 | 4.0000 | 666,200 |
|
Jul 24, 2026
|
4.0100 | 4.0500 | 3.3600 | 3.7000 | 3.7000 | 2,653,500 |
|
Jul 23, 2026
|
4.2100 | 4.2900 | 4.0000 | 4.0100 | 4.0100 | 575,700 |
|
Jul 22, 2026
|
4.5500 | 4.6100 | 4.2450 | 4.3000 | 4.3000 | 502,400 |
|
Jul 21, 2026
|
4.3100 | 4.5550 | 4.3100 | 4.5400 | 4.5400 | 648,400 |
|
Jul 20, 2026
|
4.6000 | 4.6300 | 4.2900 | 4.3200 | 4.3200 | 603,100 |
|
Jul 17, 2026
|
4.0800 | 4.5200 | 4.0550 | 4.4900 | 4.4900 | 1,031,700 |
|
Jul 16, 2026
|
4.2900 | 4.3200 | 4.0050 | 4.1200 | 4.1200 | 898,800 |
|
Jul 15, 2026
|
4.2900 | 4.3500 | 4.1450 | 4.3200 | 4.3200 | 592,200 |
|
Jul 14, 2026
|
4.5000 | 4.5200 | 4.2700 | 4.2900 | 4.2900 | 1,279,800 |
|
Jul 13, 2026
|
4.3000 | 4.5450 | 4.2000 | 4.5000 | 4.5000 | 1,123,800 |
|
Jul 10, 2026
|
4.5500 | 4.5700 | 4.1550 | 4.3300 | 4.3300 | 744,500 |
|
Jul 9, 2026
|
4.6300 | 4.6500 | 4.4600 | 4.5700 | 4.5700 | 691,900 |
|
Jul 8, 2026
|
4.6900 | 4.7800 | 4.5600 | 4.6600 | 4.6600 | 701,200 |
|
Jul 7, 2026
|
4.6000 | 4.7800 | 4.3900 | 4.7500 | 4.7500 | 941,300 |
|
Jul 6, 2026
|
4.9000 | 5.0600 | 4.5650 | 4.5700 | 4.5700 | 833,500 |
|
Jul 2, 2026
|
4.6400 | 4.9250 | 4.5550 | 4.7100 | 4.7100 | 861,000 |
|
Jul 1, 2026
|
4.6200 | 4.7600 | 4.4950 | 4.6200 | 4.6200 | 763,300 |
|
Jun 30, 2026
|
4.8600 | 4.9600 | 4.5700 | 4.6200 | 4.6200 | 832,200 |
|
Jun 29, 2026
|
4.8000 | 4.9500 | 4.7000 | 4.8600 | 4.8600 | 1,364,700 |
|
Jun 26, 2026
|
4.6700 | 4.8600 | 4.5550 | 4.8100 | 4.8100 | 8,516,800 |
|
Jun 25, 2026
|
4.7500 | 5.0350 | 4.5650 | 4.6600 | 4.6600 | 1,125,700 |
|
Jun 24, 2026
|
4.7000 | 5.0800 | 4.5600 | 4.7800 | 4.7800 | 1,941,500 |
|
Jun 23, 2026
|
4.5700 | 4.9400 | 4.5550 | 4.6900 | 4.6900 | 1,490,600 |
|
Jun 22, 2026
|
4.0100 | 4.5950 | 4.0000 | 4.5800 | 4.5800 | 2,039,900 |
|
Jun 18, 2026
|
4.0200 | 4.1700 | 3.9650 | 4.1300 | 4.1300 | 973,000 |
|
Jun 17, 2026
|
3.8500 | 4.0700 | 3.8500 | 3.9600 | 3.9600 | 649,600 |
|
Jun 16, 2026
|
4.1500 | 4.1500 | 3.8450 | 3.8800 | 3.8800 | 548,300 |
|
Jun 15, 2026
|
3.9600 | 4.2450 | 3.9600 | 4.1300 | 4.1300 | 620,500 |
|
Jun 12, 2026
|
3.9800 | 4.1200 | 3.9300 | 3.9600 | 3.9600 | 513,200 |
|
Jun 11, 2026
|
3.8400 | 4.0800 | 3.8100 | 4.0100 | 4.0100 | 712,700 |
|
Jun 10, 2026
|
3.9000 | 4.0400 | 3.8250 | 3.8700 | 3.8700 | 501,200 |
|
Jun 9, 2026
|
3.9200 | 4.0900 | 3.8700 | 3.9100 | 3.9100 | 532,400 |
|
Jun 8, 2026
|
3.8900 | 4.0550 | 3.8400 | 3.8800 | 3.8800 | 641,200 |
|
Jun 5, 2026
|
4.2700 | 4.2900 | 3.8700 | 3.9100 | 3.9100 | 560,000 |
|
Jun 4, 2026
|
4.1900 | 4.4550 | 4.1500 | 4.2500 | 4.2500 | 520,300 |
|
Jun 3, 2026
|
4.0600 | 4.2950 | 4.0000 | 4.2000 | 4.2000 | 629,100 |
|
Jun 2, 2026
|
4.1300 | 4.2050 | 4.0320 | 4.0500 | 4.0500 | 492,500 |
|
Jun 1, 2026
|
4.1400 | 4.2600 | 4.0520 | 4.1400 | 4.1400 | 555,600 |
|
May 29, 2026
|
4.1400 | 4.2800 | 4.1300 | 4.1600 | 4.1600 | 597,000 |
|
May 28, 2026
|
4.3400 | 4.3720 | 4.2100 | 4.2100 | 4.2100 | 469,400 |
|
May 27, 2026
|
4.4500 | 4.6350 | 4.3400 | 4.3800 | 4.3800 | 674,400 |
|
May 26, 2026
|
4.5000 | 4.5150 | 4.3000 | 4.4700 | 4.4700 | 1,052,500 |
|
May 22, 2026
|
4.4600 | 4.6400 | 4.3600 | 4.5300 | 4.5300 | 1,104,200 |
|
May 21, 2026
|
4.4000 | 4.4900 | 4.2350 | 4.2400 | 4.2400 | 870,400 |
|
May 20, 2026
|
4.5200 | 4.6300 | 4.3500 | 4.4600 | 4.4600 | 836,400 |
|
May 19, 2026
|
4.3900 | 4.6350 | 4.3300 | 4.5200 | 4.5200 | 1,704,600 |
|
May 18, 2026
|
4.1750 | 4.5600 | 4.1000 | 4.3500 | 4.3500 | 1,353,000 |
|
May 15, 2026
|
4.1300 | 4.3500 | 4.0400 | 4.2500 | 4.2500 | 1,998,000 |
|
May 14, 2026
|
3.6100 | 4.3100 | 3.4500 | 4.1600 | 4.1600 | 3,657,300 |
|
May 13, 2026
|
3.4500 | 3.6000 | 3.2800 | 3.4500 | 3.4500 | 1,634,600 |
|
May 12, 2026
|
3.4500 | 3.8400 | 3.3600 | 3.5200 | 3.5200 | 9,610,000 |
|
May 11, 2026
|
3.0000 | 3.0550 | 2.9300 | 2.9500 | 2.9500 | 891,000 |
|
May 8, 2026
|
2.9600 | 3.0950 | 2.9000 | 3.0000 | 3.0000 | 814,200 |
|
May 7, 2026
|
3.0200 | 3.0600 | 2.8500 | 2.9400 | 2.9400 | 499,700 |
|
May 6, 2026
|
3.1500 | 3.1800 | 2.9700 | 3.0100 | 3.0100 | 1,156,700 |
|
May 5, 2026
|
3.2000 | 3.3000 | 3.1000 | 3.1500 | 3.1500 | 621,600 |
|
May 4, 2026
|
3.1500 | 3.4000 | 3.1300 | 3.2000 | 3.2000 | 665,800 |
|
May 1, 2026
|
3.0200 | 3.1700 | 2.9550 | 3.1300 | 3.1300 | 490,600 |
|
Apr 30, 2026
|
2.9500 | 3.1200 | 2.9000 | 3.0800 | 3.0800 | 553,800 |
|
Apr 29, 2026
|
2.9600 | 3.0050 | 2.9010 | 2.9400 | 2.9400 | 423,900 |
|
Apr 28, 2026
|
3.0500 | 3.1450 | 2.9650 | 3.0100 | 3.0100 | 399,300 |
|
Apr 27, 2026
|
3.2700 | 3.3200 | 3.0400 | 3.0500 | 3.0500 | 414,400 |
|
Apr 24, 2026
|
3.1700 | 3.2400 | 3.1000 | 3.1900 | 3.1900 | 589,500 |
|
Apr 23, 2026
|
3.4300 | 3.4300 | 3.1700 | 3.1800 | 3.1800 | 565,600 |
|
Apr 22, 2026
|
3.5200 | 3.5400 | 3.3900 | 3.4200 | 3.4200 | 453,400 |
|
Apr 21, 2026
|
3.5400 | 3.6600 | 3.4550 | 3.4700 | 3.4700 | 721,700 |
|
Apr 20, 2026
|
3.5100 | 3.6400 | 3.4650 | 3.4800 | 3.4800 | 808,200 |
|
Apr 17, 2026
|
3.4800 | 3.5450 | 3.4250 | 3.4600 | 3.4600 | 533,200 |
|
Apr 16, 2026
|
3.5400 | 3.5650 | 3.3650 | 3.4100 | 3.4100 | 405,000 |
|
Apr 15, 2026
|
3.5100 | 3.7150 | 3.4950 | 3.5200 | 3.5200 | 649,800 |
|
Apr 14, 2026
|
3.5300 | 3.6350 | 3.4750 | 3.4900 | 3.4900 | 782,400 |
|
Apr 13, 2026
|
3.5750 | 3.6200 | 3.3600 | 3.4700 | 3.4700 | 925,700 |
|
Apr 10, 2026
|
3.7000 | 3.8800 | 3.5350 | 3.6000 | 3.6000 | 2,061,900 |
|
Apr 9, 2026
|
3.4900 | 3.4900 | 3.3000 | 3.4400 | 3.4400 | 769,800 |
|
Apr 8, 2026
|
3.4900 | 3.5000 | 3.3100 | 3.4500 | 3.4500 | 1,218,000 |
|
Apr 7, 2026
|
3.1800 | 3.4850 | 3.1300 | 3.3500 | 3.3500 | 1,334,700 |
|
Apr 6, 2026
|
3.0900 | 3.3200 | 3.0900 | 3.1800 | 3.1800 | 1,035,500 |
|
Apr 2, 2026
|
2.8300 | 3.1600 | 2.8300 | 3.0700 | 3.0700 | 713,800 |
|
Apr 1, 2026
|
2.8900 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 425,200 |
|
Mar 31, 2026
|
2.8400 | 2.9650 | 2.8200 | 2.8900 | 2.8900 | 281,700 |
|
Mar 30, 2026
|
2.9500 | 2.9500 | 2.7300 | 2.7600 | 2.7600 | 568,200 |
|
Mar 27, 2026
|
3.1600 | 3.1850 | 2.8500 | 2.9300 | 2.9300 | 954,000 |
|
Mar 26, 2026
|
3.1400 | 3.2600 | 3.0300 | 3.1800 | 3.1800 | 883,300 |
|
Mar 25, 2026
|
2.7800 | 3.2100 | 2.7800 | 3.1700 | 3.1700 | 1,658,600 |
|
Mar 24, 2026
|
2.8800 | 2.8800 | 2.7100 | 2.7300 | 2.7300 | 663,800 |
|
Mar 23, 2026
|
2.8600 | 3.0100 | 2.7300 | 2.9200 | 2.9200 | 797,100 |
|
Mar 20, 2026
|
2.8700 | 2.9300 | 2.8050 | 2.8600 | 2.8600 | 644,200 |
|
Mar 19, 2026
|
2.9600 | 2.9750 | 2.8100 | 2.9000 | 2.9000 | 781,500 |
|
Mar 18, 2026
|
3.0600 | 3.1150 | 2.9110 | 2.9800 | 2.9800 | 921,900 |
|
Mar 17, 2026
|
3.1200 | 3.1900 | 3.0400 | 3.0800 | 3.0800 | 411,300 |
|
Mar 16, 2026
|
3.0300 | 3.2300 | 2.9830 | 3.1000 | 3.1000 | 1,240,500 |
|
Mar 13, 2026
|
3.1800 | 3.2500 | 2.9700 | 3.0000 | 3.0000 | 1,027,700 |
|
Mar 12, 2026
|
3.3200 | 3.3850 | 3.0500 | 3.1200 | 3.1200 | 1,436,800 |
|
Mar 11, 2026
|
3.4200 | 3.5400 | 3.1200 | 3.3400 | 3.3400 | 4,052,000 |
|
Mar 10, 2026
|
2.4200 | 3.5000 | 2.4100 | 3.4300 | 3.4300 | 14,023,500 |
|
Mar 9, 2026
|
2.2500 | 2.4400 | 2.2500 | 2.3600 | 2.3600 | 1,084,900 |
|
Mar 6, 2026
|
2.1100 | 2.2600 | 2.1000 | 2.2300 | 2.2300 | 947,300 |
|
Mar 5, 2026
|
2.0700 | 2.1790 | 2.0100 | 2.1400 | 2.1400 | 1,021,600 |
|
Mar 4, 2026
|
1.9200 | 2.0850 | 1.8900 | 2.0800 | 2.0800 | 926,300 |
|
Mar 3, 2026
|
1.8800 | 1.9300 | 1.8100 | 1.9000 | 1.9000 | 539,200 |
|
Mar 2, 2026
|
1.9600 | 2.0050 | 1.9100 | 1.9400 | 1.9400 | 529,500 |
|
Feb 27, 2026
|
1.9600 | 2.0100 | 1.9200 | 1.9900 | 1.9900 | 541,000 |
|
Feb 26, 2026
|
1.9200 | 2.0050 | 1.8900 | 1.9800 | 1.9800 | 606,000 |
|
Feb 25, 2026
|
1.7300 | 1.9900 | 1.7300 | 1.9200 | 1.9200 | 1,168,100 |
|
Feb 24, 2026
|
1.6150 | 1.7650 | 1.5950 | 1.7300 | 1.7300 | 2,143,000 |
|
Feb 23, 2026
|
1.7000 | 1.7750 | 1.7000 | 1.7500 | 1.7500 | 426,700 |
|
Feb 20, 2026
|
1.7200 | 1.7370 | 1.6900 | 1.7000 | 1.7000 | 197,700 |
|
Feb 19, 2026
|
1.6900 | 1.7400 | 1.6750 | 1.7300 | 1.7300 | 201,000 |
|
Feb 18, 2026
|
1.6900 | 1.7300 | 1.6850 | 1.7000 | 1.7000 | 178,500 |
|
Feb 17, 2026
|
1.7100 | 1.7250 | 1.6800 | 1.7000 | 1.7000 | 325,900 |
|
Feb 13, 2026
|
1.7200 | 1.7750 | 1.7100 | 1.7100 | 1.7100 | 233,700 |
|
Feb 12, 2026
|
1.7000 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 479,700 |
|
Feb 11, 2026
|
1.7300 | 1.7350 | 1.6750 | 1.7200 | 1.7200 | 320,500 |
|
Feb 10, 2026
|
1.7800 | 1.8100 | 1.7100 | 1.7100 | 1.7100 | 338,700 |
|
Feb 9, 2026
|
1.8000 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 371,200 |
|
Feb 6, 2026
|
1.7100 | 1.8150 | 1.6950 | 1.8100 | 1.8100 | 793,800 |
|
Feb 5, 2026
|
1.6800 | 1.7350 | 1.6700 | 1.7000 | 1.7000 | 954,900 |
|
Feb 4, 2026
|
1.7500 | 1.7550 | 1.6550 | 1.7300 | 1.7300 | 1,264,700 |
|
Feb 3, 2026
|
1.7600 | 1.8000 | 1.6950 | 1.7500 | 1.7500 | 548,300 |
|
Feb 2, 2026
|
1.8600 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 425,500 |
|
Jan 30, 2026
|
1.8900 | 1.9200 | 1.7350 | 1.8300 | 1.8300 | 1,027,500 |
|
Jan 29, 2026
|
1.8100 | 1.9700 | 1.7800 | 1.9300 | 1.9300 | 1,253,900 |
|
Jan 28, 2026
|
1.8400 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 543,300 |
|
Jan 27, 2026
|
1.8300 | 1.8600 | 1.7600 | 1.8400 | 1.8400 | 530,400 |
|
Jan 26, 2026
|
1.8200 | 1.8900 | 1.7500 | 1.8300 | 1.8300 | 927,200 |
|
Jan 23, 2026
|
1.7500 | 1.8200 | 1.6950 | 1.8000 | 1.8000 | 1,110,100 |
|
Jan 22, 2026
|
1.7700 | 1.8600 | 1.6150 | 1.7600 | 1.7600 | 2,949,100 |
|
Jan 21, 2026
|
1.7500 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 392,900 |
|
Jan 20, 2026
|
1.7000 | 1.8200 | 1.6800 | 1.7500 | 1.7500 | 1,173,700 |
|
Jan 16, 2026
|
1.7000 | 1.7650 | 1.7000 | 1.7200 | 1.7200 | 1,296,400 |
|
Jan 15, 2026
|
1.7800 | 1.7800 | 1.6950 | 1.7000 | 1.7000 | 488,100 |
|
Jan 14, 2026
|
1.7500 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 461,400 |
|
Jan 13, 2026
|
1.8000 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 993,600 |
|
Jan 12, 2026
|
1.8500 | 1.8500 | 1.7100 | 1.7900 | 1.7900 | 918,000 |
|
Jan 9, 2026
|
1.8100 | 1.9000 | 1.7900 | 1.8300 | 1.8300 | 1,063,100 |
|
Jan 8, 2026
|
1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 607,300 |
|
Jan 7, 2026
|
1.7200 | 1.8900 | 1.7200 | 1.8100 | 1.8100 | 1,765,500 |
|
Jan 6, 2026
|
1.7200 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 827,900 |
|
Jan 5, 2026
|
1.6100 | 1.7460 | 1.6100 | 1.7200 | 1.7200 | 1,517,500 |
|
Jan 2, 2026
|
1.6100 | 1.6450 | 1.5800 | 1.6100 | 1.6100 | 895,500 |
|
Dec 31, 2025
|
1.5400 | 1.6550 | 1.5400 | 1.6100 | 1.6100 | 910,600 |
|
Dec 30, 2025
|
1.6100 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 1,284,200 |
|
Dec 29, 2025
|
1.6200 | 1.6300 | 1.5650 | 1.6000 | 1.6000 | 566,500 |
|
Dec 26, 2025
|
1.6200 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 444,200 |
|
Dec 24, 2025
|
1.6000 | 1.6300 | 1.5550 | 1.6200 | 1.6200 | 492,800 |
|
Dec 23, 2025
|
1.6200 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 1,017,100 |
|
Dec 22, 2025
|
1.5000 | 1.6400 | 1.5000 | 1.5900 | 1.5900 | 1,276,300 |
|
Dec 19, 2025
|
1.5700 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 3,653,200 |
|
Dec 18, 2025
|
1.6000 | 1.6600 | 1.5300 | 1.5700 | 1.5700 | 2,789,200 |
|
Dec 17, 2025
|
1.3500 | 1.6500 | 1.3200 | 1.6100 | 1.6100 | 10,955,600 |
|
Dec 16, 2025
|
1.3700 | 1.4250 | 1.3440 | 1.3500 | 1.3500 | 2,432,000 |
|
Dec 15, 2025
|
1.4000 | 1.4350 | 1.3700 | 1.3700 | 1.3700 | 1,251,600 |
|
Dec 12, 2025
|
1.4400 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 662,300 |
|
Dec 11, 2025
|
1.4000 | 1.4300 | 1.3910 | 1.4100 | 1.4100 | 1,050,400 |
|
Dec 10, 2025
|
1.4100 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 1,613,500 |
|
Dec 9, 2025
|
1.3300 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 1,161,600 |
|
Dec 8, 2025
|
1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 3,064,500 |
|
Dec 5, 2025
|
1.3900 | 1.4050 | 1.3250 | 1.3700 | 1.3700 | 5,123,000 |
|
Dec 4, 2025
|
1.4000 | 1.4700 | 1.3650 | 1.3800 | 1.3800 | 2,643,600 |
|
Dec 3, 2025
|
1.4100 | 1.4650 | 1.3700 | 1.4000 | 1.4000 | 2,133,900 |
|
Dec 2, 2025
|
1.4700 | 1.5030 | 1.4000 | 1.4200 | 1.4200 | 488,200 |
|
Dec 1, 2025
|
1.5100 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 454,000 |
|
Nov 28, 2025
|
1.5050 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 366,200 |
|
Nov 26, 2025
|
1.4400 | 1.4990 | 1.4200 | 1.4800 | 1.4800 | 397,900 |
|
Nov 25, 2025
|
1.4500 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 754,600 |
|
Nov 24, 2025
|
1.4000 | 1.4680 | 1.3900 | 1.4200 | 1.4200 | 880,700 |
|
Nov 21, 2025
|
1.3700 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 731,800 |
|
Nov 20, 2025
|
1.4300 | 1.5050 | 1.3700 | 1.3700 | 1.3700 | 685,900 |
|
Nov 19, 2025
|
1.5200 | 1.5500 | 1.4150 | 1.4200 | 1.4200 | 738,200 |
|
Nov 18, 2025
|
1.5100 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 933,300 |
|
Nov 17, 2025
|
1.5000 | 1.6360 | 1.4800 | 1.5100 | 1.5100 | 1,523,600 |
|
Nov 14, 2025
|
1.5800 | 1.6050 | 1.4850 | 1.5000 | 1.5000 | 1,802,000 |
|
Nov 13, 2025
|
1.6600 | 1.7400 | 1.5300 | 1.6000 | 1.6000 | 2,844,300 |
|
Nov 12, 2025
|
1.5300 | 1.5500 | 1.4550 | 1.4700 | 1.4700 | 785,400 |
|
Nov 11, 2025
|
1.4500 | 1.5400 | 1.4200 | 1.5200 | 1.5200 | 516,800 |
|
Nov 10, 2025
|
1.3700 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 474,700 |
|
Nov 7, 2025
|
1.3600 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 527,200 |
|
Nov 6, 2025
|
1.4300 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 628,800 |
|
Nov 5, 2025
|
1.4800 | 1.4930 | 1.4000 | 1.4400 | 1.4400 | 485,500 |
|
Nov 4, 2025
|
1.5400 | 1.5650 | 1.4300 | 1.4500 | 1.4500 | 676,800 |
|
Nov 3, 2025
|
1.6500 | 1.6900 | 1.5400 | 1.5800 | 1.5800 | 533,400 |
|
Oct 31, 2025
|
1.6000 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 854,000 |
